41,015$
0,75%
Echtzeit-Aktienkurs Fortis
Bid:
Ask:
Aktienkurse zur Fortis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 40,81 | 41,10 | 40,79 | 41,02 | 0,76% | 321.738,00 |
| 25.07.2024 | 40,90 | 41,09 | 40,65 | 40,71 | -0,44% | 620.832,00 |
| 24.07.2024 | 40,49 | 41,10 | 40,34 | 40,89 | 1,46% | 525.344,00 |
| 23.07.2024 | 40,58 | 40,62 | 40,23 | 40,30 | -0,69% | 297.652,00 |
| 22.07.2024 | 40,46 | 40,78 | 40,46 | 40,58 | 0,20% | 342.311,00 |
| 19.07.2024 | 40,72 | 40,72 | 40,44 | 40,50 | -0,44% | 518.337,00 |
| 18.07.2024 | 40,25 | 40,75 | 40,12 | 40,68 | 1,04% | 619.799,00 |
| 17.07.2024 | 39,90 | 40,49 | 39,74 | 40,26 | 1,10% | 565.544,00 |
| 16.07.2024 | 39,54 | 39,88 | 39,42 | 39,82 | 0,78% | 318.111,00 |
| 15.07.2024 | 39,77 | 39,77 | 39,39 | 39,51 | -1,10% | 592.715,00 |
| 12.07.2024 | 39,99 | 40,24 | 39,92 | 39,95 | 0,00% | 467.544,00 |
| 11.07.2024 | 40,09 | 40,28 | 39,92 | 39,95 | 0,30% | 597.440,00 |
| 10.07.2024 | 39,36 | 39,92 | 39,36 | 39,83 | 1,48% | 393.298,00 |
| 09.07.2024 | 39,16 | 39,37 | 39,06 | 39,25 | 0,05% | 271.186,00 |
| 08.07.2024 | 39,10 | 39,26 | 39,02 | 39,23 | 0,26% | 309.411,00 |
| 05.07.2024 | 39,39 | 39,47 | 39,07 | 39,13 | -0,15% | 462.583,00 |
| 03.07.2024 | 38,98 | 39,43 | 38,96 | 39,19 | 1,11% | 297.083,00 |
| 02.07.2024 | 38,61 | 39,02 | 38,50 | 38,76 | 0,39% | 307.985,00 |
| 01.07.2024 | 39,01 | 39,22 | 38,56 | 38,61 | -0,59% | 182.313,00 |
| 28.06.2024 | 39,12 | 39,13 | 38,72 | 38,84 | -0,44% | 464.390,00 |
| 27.06.2024 | 38,71 | 39,15 | 38,66 | 39,01 | 0,83% | 320.688,00 |
| 26.06.2024 | 38,85 | 38,85 | 38,57 | 38,69 | -1,12% | 427.174,00 |
| 25.06.2024 | 39,27 | 39,34 | 38,88 | 39,13 | -0,66% | 422.376,00 |
| 24.06.2024 | 38,58 | 39,46 | 38,58 | 39,39 | 2,42% | 404.527,00 |
| 21.06.2024 | 38,71 | 38,71 | 38,27 | 38,46 | -0,21% | 572.167,00 |
| 20.06.2024 | 38,32 | 38,60 | 38,15 | 38,54 | 0,18% | 601.821,00 |
| 18.06.2024 | 38,69 | 38,84 | 38,37 | 38,47 | -0,80% | 617.691,00 |
| 17.06.2024 | 38,85 | 39,08 | 38,64 | 38,78 | -0,79% | 339.391,00 |
| 14.06.2024 | 39,09 | 39,15 | 38,88 | 39,09 | -0,58% | 382.938,00 |
| 13.06.2024 | 39,34 | 39,45 | 38,99 | 39,32 | -0,20% | 277.883,00 |
| 12.06.2024 | 40,23 | 40,23 | 39,33 | 39,40 | -0,66% | 357.917,00 |
| 11.06.2024 | 39,52 | 39,90 | 39,42 | 39,66 | -0,58% | 390.085,00 |
| 10.06.2024 | 39,95 | 40,03 | 39,69 | 39,89 | -0,30% | 334.096,00 |
| 07.06.2024 | 40,42 | 40,48 | 39,90 | 40,01 | -1,65% | 775.834,00 |
| 06.06.2024 | 40,78 | 40,90 | 40,52 | 40,68 | -0,07% | 475.805,00 |
| 05.06.2024 | 40,19 | 40,83 | 40,19 | 40,71 | 1,17% | 739.996,00 |
| 04.06.2024 | 39,67 | 40,41 | 39,57 | 40,24 | 0,90% | 342.860,00 |
| 03.06.2024 | 40,06 | 40,22 | 39,69 | 39,88 | -0,28% | 371.024,00 |
| 31.05.2024 | 39,24 | 40,01 | 39,21 | 39,99 | 2,43% | 876.295,00 |
| 30.05.2024 | 38,61 | 39,05 | 38,55 | 39,04 | 1,61% | 592.079,00 |
| 29.05.2024 | 39,02 | 39,03 | 38,39 | 38,42 | -2,19% | 424.301,00 |
| 28.05.2024 | 39,88 | 39,93 | 39,20 | 39,28 | -1,55% | 342.717,00 |
| 24.05.2024 | 39,76 | 40,05 | 39,58 | 39,90 | 0,55% | 644.977,00 |
| 23.05.2024 | 40,35 | 40,51 | 39,43 | 39,68 | -1,93% | 543.264,00 |
| 22.05.2024 | 40,71 | 40,94 | 40,39 | 40,46 | -1,10% | 394.116,00 |
| 21.05.2024 | 40,86 | 41,05 | 40,57 | 40,91 | 0,17% | 470.757,00 |
| 20.05.2024 | 40,77 | 40,97 | 40,63 | 40,84 | 0,17% | 284.169,00 |
| 17.05.2024 | 40,82 | 40,93 | 40,41 | 40,77 | -0,10% | 685.706,00 |
| 16.05.2024 | 40,66 | 40,99 | 40,66 | 40,81 | -0,68% | 434.529,00 |
| 15.05.2024 | 41,02 | 41,38 | 40,87 | 41,09 | 0,76% | 499.844,00 |
| 14.05.2024 | 41,06 | 41,06 | 40,63 | 40,78 | -0,12% | 403.590,00 |
| 13.05.2024 | 41,22 | 41,30 | 40,71 | 40,83 | -0,66% | 347.794,00 |
| 10.05.2024 | 41,26 | 41,50 | 41,05 | 41,10 | 0,17% | 559.206,00 |
| 09.05.2024 | 40,41 | 41,15 | 40,39 | 41,03 | 1,53% | 475.907,00 |
| 08.05.2024 | 40,07 | 40,64 | 40,07 | 40,41 | 0,52% | 362.007,00 |
| 07.05.2024 | 40,20 | 40,24 | 39,93 | 40,20 | 0,27% | 439.553,00 |
| 06.05.2024 | 40,09 | 40,16 | 39,74 | 40,09 | 0,45% | 617.076,00 |
| 03.05.2024 | 40,00 | 40,27 | 39,76 | 39,91 | 0,33% | 546.819,00 |
| 02.05.2024 | 39,85 | 40,04 | 39,66 | 39,78 | 0,66% | 479.576,00 |
| 01.05.2024 | 39,12 | 39,85 | 38,72 | 39,52 | 0,59% | 872.633,00 |
| 30.04.2024 | 39,44 | 39,49 | 39,19 | 39,29 | -0,71% | 665.170,00 |
| 29.04.2024 | 39,26 | 39,59 | 39,07 | 39,57 | 1,31% | 392.976,00 |
| 26.04.2024 | 39,40 | 39,45 | 38,98 | 39,06 | -0,66% | 518.666,00 |
| 25.04.2024 | 39,12 | 39,33 | 38,56 | 39,32 | 0,41% | 593.265,00 |
| 24.04.2024 | 38,89 | 39,27 | 38,71 | 39,16 | 0,15% | 611.675,00 |
| 23.04.2024 | 39,05 | 39,22 | 38,96 | 39,10 | 0,23% | 841.519,00 |
| 22.04.2024 | 38,40 | 39,02 | 38,39 | 39,01 | 1,40% | 575.663,00 |
| 19.04.2024 | 38,11 | 38,55 | 38,09 | 38,47 | 1,10% | 786.518,00 |
| 18.04.2024 | 37,81 | 38,11 | 37,47 | 38,05 | 1,09% | 541.358,00 |
| 17.04.2024 | 37,29 | 37,71 | 37,06 | 37,64 | 1,35% | 1.168.432,00 |
| 16.04.2024 | 37,41 | 37,51 | 36,86 | 37,14 | -1,07% | 698.001,00 |
| 15.04.2024 | 37,91 | 37,95 | 37,30 | 37,54 | -0,21% | 514.636,00 |
| 12.04.2024 | 37,97 | 38,11 | 37,49 | 37,62 | -0,87% | 447.773,00 |
| 11.04.2024 | 38,34 | 38,39 | 37,57 | 37,95 | -0,65% | 758.439,00 |
| 10.04.2024 | 38,86 | 38,86 | 37,92 | 38,20 | -2,65% | 712.526,00 |
| 09.04.2024 | 39,34 | 39,42 | 39,04 | 39,24 | 0,15% | 415.737,00 |
| 08.04.2024 | 38,95 | 39,21 | 38,78 | 39,18 | 0,98% | 529.211,00 |
| 05.04.2024 | 38,81 | 38,86 | 38,51 | 38,80 | -0,67% | 517.710,00 |
| 04.04.2024 | 39,51 | 39,66 | 38,90 | 39,06 | -0,64% | 587.315,00 |
| 03.04.2024 | 39,35 | 39,47 | 39,18 | 39,31 | -0,20% | 516.413,00 |
| 02.04.2024 | 39,16 | 39,49 | 39,16 | 39,39 | 0,20% | 453.040,00 |
| 01.04.2024 | 39,41 | 39,47 | 39,06 | 39,31 | -0,51% | 408.433,00 |
| 28.03.2024 | 39,50 | 39,56 | 39,33 | 39,51 | 0,36% | 762.427,00 |
| 27.03.2024 | 38,95 | 39,38 | 38,95 | 39,37 | 1,10% | 850.868,00 |
| 26.03.2024 | 39,36 | 39,36 | 38,90 | 38,94 | -1,02% | 549.244,00 |
| 25.03.2024 | 39,60 | 39,71 | 39,31 | 39,34 | -0,46% | 409.167,00 |
| 22.03.2024 | 39,80 | 39,81 | 39,48 | 39,52 | -0,23% | 445.454,00 |
| 21.03.2024 | 39,69 | 39,89 | 39,55 | 39,61 | -0,15% | 648.451,00 |
| 20.03.2024 | 39,34 | 39,73 | 39,25 | 39,67 | 0,79% | 528.440,00 |
| 19.03.2024 | 39,44 | 39,70 | 39,33 | 39,36 | -0,53% | 388.462,00 |
| 18.03.2024 | 39,74 | 39,77 | 39,44 | 39,57 | -0,38% | 620.741,00 |
| 15.03.2024 | 39,38 | 39,87 | 39,23 | 39,72 | 0,84% | 892.997,00 |
| 14.03.2024 | 39,54 | 39,63 | 39,09 | 39,39 | -0,86% | 501.032,00 |
| 13.03.2024 | 39,87 | 39,94 | 39,56 | 39,73 | 0,00% | 534.734,00 |
| 12.03.2024 | 39,87 | 39,98 | 39,57 | 39,73 | -0,80% | 498.466,00 |
| 11.03.2024 | 39,95 | 40,22 | 39,83 | 40,05 | 0,00% | 365.441,00 |
| 08.03.2024 | 40,35 | 40,42 | 40,03 | 40,05 | -0,52% | 677.102,00 |
| 07.03.2024 | 39,66 | 40,33 | 39,61 | 40,26 | 2,08% | 791.473,00 |
| 06.03.2024 | 39,36 | 39,61 | 39,27 | 39,44 | 1,08% | 687.109,00 |
| 05.03.2024 | 39,23 | 39,40 | 38,82 | 39,02 | 0,05% | 665.589,00 |